4825東証P貸借
業種 情報・通信業
ウェザーニューズ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,700 (24/10/15) | 4,370 (24/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,700 (24/10/15) | 4,370 (24/06/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 5,950 | 5,970 | 5,710 | 5,740 | -270 | -4.5 | 335,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 6,150 | 6,280 | 5,940 | 6,010 | -120 | -2.0 | 312,200 |
| 11/8 | 6,030 | 6,250 | 5,920 | 6,130 | +110 | +1.8 | 285,600 |
| 11/1 | 5,810 | 6,120 | 5,800 | 6,020 | +160 | +2.7 | 460,400 |
| 10/25 | 5,750 | 6,080 | 5,610 | 5,860 | +50 | +0.9 | 2,952,100 |
| 10/18 | 6,630 | 6,700 | 5,730 | 5,810 | -770 | -11.7 | 1,924,400 |
| 10/11 | 5,940 | 6,660 | 5,940 | 6,580 | +1,040 | +18.8 | 1,001,000 |
| 10/4 | 5,840 | 5,880 | 5,480 | 5,540 | -320 | -5.5 | 385,900 |
| 9/27 | 5,720 | 5,930 | 5,670 | 5,860 | +160 | +2.8 | 123,300 |
| 9/20 | 5,780 | 5,820 | 5,680 | 5,700 | -50 | -0.9 | 88,800 |
| 9/13 | 5,520 | 5,900 | 5,510 | 5,750 | +150 | +2.7 | 203,500 |
| 9/6 | 5,720 | 5,780 | 5,540 | 5,600 | -140 | -2.4 | 141,600 |
| 8/30 | 5,680 | 5,970 | 5,650 | 5,740 | +120 | +2.1 | 204,600 |
| 8/23 | 5,440 | 5,660 | 5,420 | 5,620 | +150 | +2.7 | 147,700 |
| 8/16 | 5,350 | 5,500 | 5,300 | 5,470 | +160 | +3.0 | 113,000 |
| 8/9 | 5,110 | 5,490 | 4,965 | 5,310 | 0 | 0.0 | 356,300 |
| 8/2 | 5,660 | 5,770 | 5,290 | 5,310 | -350 | -6.2 | 292,000 |
| 7/26 | 5,700 | 5,800 | 5,520 | 5,660 | -70 | -1.2 | 202,700 |
| 7/19 | 5,800 | 5,840 | 5,630 | 5,730 | +10 | +0.2 | 231,100 |
| 7/12 | 4,750 | 5,750 | 4,715 | 5,720 | +1,000 | +21.2 | 1,170,300 |
| 7/5 | 4,745 | 4,760 | 4,660 | 4,720 | +30 | +0.6 | 98,500 |
| 6/28 | 4,590 | 4,730 | 4,560 | 4,690 | +135 | +3.0 | 113,300 |
| 6/21 | 4,500 | 4,655 | 4,420 | 4,555 | +25 | +0.6 | 195,800 |
| 6/14 | 4,470 | 4,535 | 4,370 | 4,530 | +60 | +1.3 | 157,300 |
| 6/7 | 4,430 | 4,600 | 4,395 | 4,470 | +10 | +0.2 | 194,800 |
| 5/31 | 4,645 | 4,690 | 4,405 | 4,460 | -200 | -4.3 | 468,900 |
| 5/24 | 4,550 | 4,710 | 4,545 | 4,660 | +90 | +2.0 | 135,500 |
| 5/17 | 4,720 | 4,770 | 4,475 | 4,570 | -150 | -3.2 | 256,500 |
| 5/10 | 4,635 | 4,810 | 4,630 | 4,720 | +115 | +2.5 | 101,300 |
| 5/2 | 4,645 | 4,700 | 4,575 | 4,605 | -35 | -0.8 | 71,800 |
| 4/26 | 4,450 | 4,655 | 4,440 | 4,640 | +235 | +5.3 | 145,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
